MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Fédération de Russie →
5,955.98
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:50 7,334.77 7,334.77 7,333.95 7,333.95 14,262.6K
09:51 7,334.12 7,334.93 7,332.04 7,334.93 22,544.4K
09:52 7,332.11 7,335.55 7,332.11 7,335.55 18,250.8K
09:53 7,336.04 7,336.04 7,334.26 7,334.81 40,123.2K
09:54 7,330.71 7,332.50 7,330.71 7,331.48 29,890.2K
09:55 7,330.86 7,331.43 7,328.32 7,328.32 22,958.5K
09:56 7,327.83 7,329.16 7,327.83 7,328.73 22,015.2K
09:57 7,327.77 7,327.77 7,320.53 7,321.23 51,767.3K
09:58 7,321.34 7,328.51 7,321.34 7,328.51 106,788.4K
09:59 7,324.44 7,325.17 7,324.27 7,325.17 32,887.3K
10:00 7,326.75 7,338.28 7,326.75 7,338.05 78,297.7K
10:01 7,338.62 7,338.62 7,333.69 7,335.34 80,940.0K
10:02 7,338.14 7,338.14 7,334.74 7,334.74 64,090.9K
10:03 7,337.57 7,337.57 7,333.33 7,333.33 63,357.5K
10:04 7,331.03 7,331.03 7,327.24 7,327.56 61,474.5K
10:05 7,329.34 7,329.34 7,315.53 7,315.53 76,252.2K
10:06 7,314.76 7,314.76 7,309.90 7,309.90 82,667.9K
10:07 7,306.96 7,315.52 7,306.96 7,315.52 42,942.6K
10:08 7,317.04 7,317.92 7,314.69 7,316.45 93,543.5K
10:09 7,316.81 7,316.81 7,309.75 7,314.67 66,207.7K
10:10 7,313.89 7,320.64 7,313.72 7,320.64 34,830.5K
10:11 7,320.77 7,324.08 7,320.77 7,324.08 46,018.3K
10:12 7,324.48 7,325.33 7,324.28 7,325.33 34,957.7K
10:13 7,326.56 7,326.86 7,326.56 7,326.78 23,599.0K
10:14 7,326.72 7,333.10 7,326.72 7,333.10 54,197.2K
10:15 7,333.99 7,338.88 7,333.99 7,338.88 92,804.8K
10:16 7,339.08 7,339.08 7,333.86 7,337.51 68,500.7K
10:17 7,337.64 7,337.64 7,335.23 7,336.96 33,371.9K
10:18 7,337.19 7,342.45 7,337.19 7,342.45 67,413.0K
10:19 7,343.06 7,343.06 7,338.19 7,338.19 60,052.4K
10:20 7,338.68 7,341.11 7,338.68 7,340.10 54,998.3K
10:21 7,343.20 7,343.49 7,343.17 7,343.49 52,122.4K
10:22 7,342.87 7,343.56 7,342.87 7,343.43 45,508.5K
10:23 7,344.00 7,344.00 7,341.22 7,341.22 55,430.3K
10:24 7,340.27 7,342.35 7,339.33 7,342.35 53,679.5K
10:25 7,342.62 7,344.52 7,342.54 7,343.31 87,075.0K
10:26 7,343.62 7,348.11 7,343.62 7,348.11 48,490.7K
10:27 7,347.71 7,352.68 7,347.71 7,352.68 70,138.2K
10:28 7,352.05 7,353.30 7,350.76 7,353.30 88,310.1K
10:29 7,356.10 7,360.75 7,356.10 7,360.75 97,939.9K
10:30 7,357.63 7,357.63 7,354.10 7,354.10 101,877.3K
10:31 7,355.09 7,358.79 7,355.09 7,357.70 71,851.8K
10:32 7,359.46 7,359.82 7,356.99 7,356.99 131,723.4K
10:33 7,354.58 7,354.58 7,352.32 7,353.48 83,186.5K
10:34 7,354.81 7,354.81 7,353.96 7,353.96 46,840.4K
10:35 7,353.73 7,357.47 7,352.46 7,357.47 88,090.6K
10:36 7,355.74 7,355.74 7,350.18 7,350.18 52,442.2K
10:37 7,349.91 7,354.22 7,349.82 7,354.22 65,463.2K
10:38 7,354.23 7,354.23 7,353.03 7,353.72 59,131.6K
10:39 7,354.30 7,354.41 7,352.99 7,354.41 53,289.3K
10:40 7,353.10 7,353.10 7,351.35 7,351.35 62,180.0K
10:41 7,352.55 7,355.31 7,351.02 7,351.95 69,353.9K
10:42 7,351.83 7,354.36 7,351.83 7,353.77 46,043.0K
10:43 7,353.99 7,354.21 7,351.25 7,351.25 56,707.2K
10:44 7,353.34 7,353.86 7,352.00 7,353.86 94,288.7K
10:45 7,356.22 7,361.11 7,356.22 7,361.11 127,490.3K
10:46 7,359.53 7,362.88 7,359.53 7,362.88 76,938.5K
10:47 7,364.77 7,366.30 7,364.77 7,366.30 112,130.7K
10:48 7,366.97 7,373.94 7,366.97 7,373.94 109,311.6K
10:49 7,373.75 7,375.31 7,373.75 7,375.31 119,133.2K
10:50 7,377.57 7,377.57 7,374.47 7,375.25 105,958.6K
10:51 7,371.28 7,372.84 7,371.28 7,372.84 92,218.3K
10:52 7,371.03 7,371.03 7,365.82 7,369.48 63,376.2K
10:53 7,369.43 7,372.73 7,369.43 7,371.70 63,824.2K
10:54 7,369.03 7,369.03 7,367.33 7,368.20 60,861.4K
10:55 7,366.41 7,366.41 7,357.78 7,357.97 179,357.4K
10:56 7,355.48 7,355.48 7,346.66 7,346.66 146,327.4K
10:57 7,354.95 7,354.95 7,349.46 7,349.46 99,337.6K
10:58 7,350.66 7,350.66 7,347.74 7,348.58 50,937.2K
10:59 7,350.77 7,354.40 7,350.77 7,353.11 69,884.3K
11:00 7,353.77 7,355.46 7,353.77 7,355.46 70,503.7K
11:01 7,357.46 7,358.44 7,357.20 7,357.29 82,548.6K
11:02 7,355.56 7,361.12 7,355.56 7,360.98 40,475.3K
11:03 7,361.36 7,361.86 7,360.31 7,360.31 50,155.7K
11:04 7,361.54 7,362.80 7,356.38 7,356.38 87,955.7K
11:05 7,356.31 7,356.67 7,351.99 7,351.99 69,616.6K
11:06 7,349.10 7,349.10 7,343.29 7,343.29 86,312.0K
11:07 7,346.21 7,348.63 7,346.21 7,346.70 79,836.6K
11:08 7,347.24 7,358.31 7,347.24 7,358.31 72,001.3K
11:09 7,361.62 7,370.89 7,361.62 7,370.89 178,055.6K
11:10 7,373.03 7,373.03 7,370.55 7,370.55 80,559.7K
11:11 7,369.46 7,369.63 7,367.19 7,369.61 289,525.2K
11:12 7,369.58 7,372.91 7,369.58 7,372.91 133,090.9K
11:13 7,373.92 7,377.84 7,373.92 7,377.84 74,213.6K
11:14 7,378.59 7,379.73 7,378.37 7,379.73 76,743.6K
11:15 7,382.03 7,382.03 7,379.53 7,379.53 137,656.3K
11:16 7,381.71 7,383.38 7,380.97 7,383.38 108,051.7K
11:17 7,381.10 7,384.33 7,381.10 7,384.33 60,465.9K
11:18 7,386.61 7,389.49 7,386.61 7,389.35 46,601.3K
11:19 7,387.29 7,387.29 7,385.46 7,386.51 49,055.5K
11:20 7,383.81 7,383.81 7,380.79 7,380.79 38,322.8K
11:21 7,378.97 7,378.97 7,377.35 7,377.35 46,087.6K
11:22 7,378.17 7,378.86 7,376.40 7,376.40 72,211.0K
11:23 7,375.60 7,375.60 7,374.55 7,374.66 36,350.8K
11:24 7,375.64 7,375.64 7,373.66 7,373.89 46,242.8K
11:25 7,372.49 7,373.19 7,372.43 7,372.89 32,275.7K
11:26 7,373.72 7,373.72 7,372.82 7,373.12 26,330.2K
11:27 7,372.71 7,374.31 7,372.62 7,374.31 49,175.8K
11:28 7,374.28 7,378.05 7,374.28 7,378.05 44,403.6K
11:29 7,377.80 7,377.92 7,377.31 7,377.31 35,386.4K
11:30 7,376.82 7,378.66 7,376.82 7,378.66 24,379.3K
11:31 7,378.50 7,380.31 7,378.50 7,378.97 29,173.8K
11:32 7,376.51 7,376.92 7,376.51 7,376.81 58,535.3K
11:33 7,374.75 7,374.86 7,371.66 7,371.66 83,680.4K
11:34 7,373.99 7,374.56 7,372.89 7,373.27 91,725.7K
11:35 7,373.05 7,373.82 7,372.55 7,373.82 62,695.6K
11:36 7,373.32 7,374.66 7,373.32 7,374.66 35,413.6K
11:37 7,376.51 7,378.19 7,376.43 7,378.11 44,594.3K
11:38 7,378.87 7,380.52 7,377.24 7,379.97 48,794.9K
11:39 7,380.84 7,381.85 7,380.84 7,381.85 58,278.7K
11:40 7,380.87 7,383.31 7,379.14 7,383.31 81,185.4K
11:41 7,383.06 7,386.20 7,383.06 7,386.20 70,077.9K
11:42 7,385.86 7,386.43 7,385.38 7,386.43 75,802.3K
11:43 7,387.14 7,387.30 7,386.01 7,386.86 45,432.1K
11:44 7,387.26 7,388.70 7,387.26 7,388.28 68,018.4K
11:45 7,389.27 7,389.27 7,379.62 7,379.62 151,110.6K
11:46 7,379.13 7,381.15 7,377.13 7,381.15 84,141.2K
11:47 7,381.84 7,386.49 7,381.84 7,386.49 81,283.2K
11:48 7,385.00 7,385.00 7,381.59 7,381.59 63,120.0K
11:49 7,381.44 7,382.06 7,380.51 7,381.64 70,225.1K
11:50 7,380.06 7,383.86 7,380.06 7,383.47 61,743.6K
11:51 7,383.89 7,383.89 7,381.38 7,381.38 33,738.4K
11:52 7,384.75 7,384.75 7,382.95 7,383.38 57,175.1K
11:53 7,383.03 7,383.03 7,379.26 7,379.26 49,362.1K
11:54 7,379.77 7,379.77 7,377.54 7,377.88 75,787.6K
11:55 7,377.91 7,378.54 7,375.73 7,375.73 51,814.2K
11:56 7,377.50 7,377.50 7,373.21 7,373.21 96,927.2K
11:57 7,372.72 7,372.72 7,368.38 7,368.38 45,725.8K
11:58 7,371.11 7,372.48 7,370.46 7,372.48 73,381.0K
11:59 7,375.07 7,375.07 7,366.26 7,366.26 58,433.4K
12:00 7,365.24 7,365.51 7,364.80 7,364.80 54,098.9K
12:01 7,363.32 7,363.32 7,357.23 7,357.23 69,525.2K
12:02 7,357.28 7,358.58 7,354.94 7,354.94 66,575.7K
12:03 7,353.77 7,354.26 7,349.69 7,352.33 61,368.9K
12:04 7,352.79 7,355.31 7,352.79 7,353.27 37,343.2K
12:05 7,351.77 7,351.77 7,346.48 7,346.48 111,345.2K
12:06 7,348.11 7,349.55 7,348.02 7,349.27 42,978.4K
12:07 7,351.28 7,354.99 7,351.28 7,354.99 52,165.4K
12:08 7,357.51 7,361.34 7,355.87 7,361.34 63,076.7K
12:09 7,365.38 7,365.38 7,363.11 7,363.11 38,266.6K
12:10 7,360.37 7,365.12 7,360.37 7,365.12 79,527.8K
12:11 7,363.74 7,366.86 7,363.74 7,366.63 49,960.2K
12:12 7,366.61 7,366.79 7,366.33 7,366.67 37,055.1K
12:13 7,366.71 7,367.09 7,366.41 7,366.57 32,050.3K
12:14 7,367.34 7,369.04 7,367.34 7,369.04 39,959.0K
12:15 7,369.92 7,370.78 7,369.92 7,370.54 29,714.9K
12:16 7,370.05 7,373.91 7,368.94 7,368.94 85,968.3K
12:17 7,368.08 7,368.65 7,367.81 7,368.65 21,744.2K
12:18 7,368.56 7,371.52 7,368.56 7,371.52 24,754.9K
12:19 7,369.78 7,371.00 7,369.78 7,370.91 38,451.6K
12:20 7,369.43 7,370.17 7,369.43 7,369.79 59,574.0K
12:21 7,370.95 7,370.95 7,369.32 7,369.46 51,109.6K
12:22 7,369.14 7,369.70 7,366.05 7,366.05 42,003.5K
12:23 7,366.19 7,366.19 7,362.60 7,362.60 52,259.4K
12:24 7,362.55 7,362.55 7,359.07 7,359.27 98,900.1K
12:25 7,357.83 7,357.83 7,356.00 7,356.72 66,401.4K
12:26 7,352.85 7,353.99 7,350.78 7,350.78 89,961.8K
12:27 7,349.24 7,349.24 7,347.12 7,347.12 163,006.6K
12:28 7,347.75 7,347.75 7,345.80 7,345.80 101,432.2K
12:29 7,346.40 7,346.40 7,337.38 7,340.06 78,220.4K
12:30 7,339.45 7,339.45 7,333.82 7,335.95 94,129.2K
12:31 7,337.16 7,342.28 7,337.16 7,342.28 58,976.5K
12:32 7,343.55 7,343.55 7,336.55 7,336.55 59,768.4K
12:33 7,336.18 7,336.18 7,333.73 7,333.73 48,612.8K
12:34 7,335.11 7,335.11 7,301.92 7,301.92 270,673.5K
12:35 7,304.18 7,312.06 7,304.18 7,309.72 108,214.1K
12:36 7,308.75 7,319.80 7,308.75 7,319.80 72,803.4K
12:37 7,322.44 7,322.44 7,317.82 7,318.58 72,046.7K
12:38 7,318.90 7,331.26 7,318.75 7,331.26 93,031.2K
12:39 7,330.22 7,331.30 7,326.11 7,326.11 79,866.7K
12:40 7,327.36 7,327.36 7,321.35 7,326.42 40,029.2K
12:41 7,331.30 7,332.97 7,331.30 7,331.80 66,348.2K
12:42 7,331.66 7,333.03 7,330.53 7,333.03 33,731.5K
12:43 7,331.65 7,332.62 7,328.40 7,328.40 43,019.3K
12:44 7,329.76 7,329.76 7,323.18 7,323.18 63,105.0K
12:45 7,317.56 7,322.19 7,317.56 7,322.19 84,503.7K
12:46 7,325.39 7,330.36 7,325.39 7,330.36 54,064.2K
12:47 7,331.58 7,333.08 7,330.90 7,331.77 92,828.1K
12:48 7,333.84 7,341.44 7,333.84 7,339.34 70,420.7K
12:49 7,338.88 7,343.83 7,338.88 7,343.83 38,822.1K
12:50 7,344.13 7,345.45 7,344.13 7,344.31 31,261.5K
12:51 7,344.24 7,344.24 7,336.80 7,336.80 37,073.3K
12:52 7,337.27 7,337.27 7,335.57 7,335.80 37,879.6K
12:53 7,336.53 7,336.53 7,333.32 7,333.32 42,049.7K
12:54 7,335.60 7,335.60 7,333.88 7,333.88 41,154.1K
12:55 7,333.89 7,334.48 7,332.36 7,332.70 36,345.2K
12:56 7,330.09 7,332.16 7,330.09 7,331.37 30,390.9K
12:57 7,331.10 7,341.28 7,331.10 7,341.28 54,212.0K
12:58 7,340.31 7,340.31 7,336.21 7,336.21 62,445.9K
12:59 7,339.93 7,342.29 7,339.93 7,341.80 64,897.0K
13:00 7,342.01 7,342.47 7,339.17 7,339.17 77,882.0K
13:01 7,338.56 7,339.35 7,338.56 7,338.79 29,292.2K
13:02 7,337.01 7,337.01 7,334.18 7,334.18 24,581.2K
13:03 7,333.17 7,334.56 7,333.17 7,334.47 17,480.5K
13:04 7,335.24 7,335.24 7,333.20 7,334.44 24,984.1K
13:05 7,332.87 7,337.29 7,332.87 7,336.00 27,752.7K
13:06 7,337.44 7,337.44 7,333.20 7,333.20 30,573.5K
13:07 7,333.28 7,335.55 7,332.61 7,335.55 38,350.4K
13:08 7,332.75 7,337.75 7,332.75 7,334.64 26,991.0K
13:09 7,332.54 7,332.93 7,332.06 7,332.77 44,728.4K
13:10 7,332.97 7,334.43 7,330.91 7,330.91 26,706.2K
13:11 7,333.03 7,333.17 7,331.48 7,331.48 25,097.0K
13:12 7,330.68 7,332.24 7,329.67 7,329.67 30,543.4K
13:13 7,329.34 7,331.95 7,329.34 7,330.62 36,788.9K
13:14 7,330.02 7,331.76 7,329.15 7,331.76 29,282.0K
13:15 7,331.01 7,331.01 7,329.90 7,330.64 50,308.6K
13:16 7,329.00 7,331.05 7,328.40 7,330.63 28,514.0K
13:17 7,329.79 7,329.79 7,329.13 7,329.13 23,617.6K
13:18 7,330.09 7,334.28 7,330.09 7,334.28 54,576.0K
13:19 7,334.92 7,336.78 7,334.92 7,335.87 48,660.1K
13:20 7,335.59 7,340.21 7,335.59 7,340.21 41,075.9K
13:21 7,342.40 7,347.99 7,342.40 7,347.99 62,435.5K
13:22 7,347.79 7,350.78 7,347.79 7,350.53 74,148.4K
13:23 7,351.63 7,352.98 7,351.63 7,352.98 112,743.8K
13:24 7,353.80 7,353.80 7,351.12 7,351.12 66,566.4K
13:25 7,352.07 7,352.07 7,350.16 7,350.27 68,398.9K
13:26 7,351.27 7,351.90 7,349.50 7,349.54 65,448.8K
13:27 7,351.36 7,353.70 7,351.36 7,353.70 48,336.4K
13:28 7,353.61 7,356.30 7,353.14 7,356.30 47,969.1K
13:29 7,354.95 7,359.09 7,354.88 7,359.09 42,378.7K
13:30 7,360.45 7,360.45 7,334.30 7,343.62 448,248.4K
13:31 7,336.81 7,336.81 7,310.95 7,310.95 232,062.5K
13:32 7,300.03 7,300.03 7,275.72 7,275.72 344,842.5K
13:33 7,278.81 7,278.81 7,262.05 7,262.05 301,738.2K
13:34 7,269.17 7,270.01 7,266.80 7,266.80 160,324.5K
13:35 7,264.76 7,264.76 7,241.49 7,241.49 286,620.0K
13:36 7,235.64 7,235.64 7,211.82 7,211.82 393,365.5K
13:37 7,214.92 7,222.68 7,209.83 7,222.68 469,223.3K
13:38 7,217.64 7,227.36 7,217.64 7,227.36 376,674.3K
13:39 7,234.67 7,234.67 7,224.11 7,227.96 280,757.8K
13:40 7,233.51 7,266.67 7,233.51 7,266.67 209,278.8K
13:41 7,273.13 7,273.13 7,264.50 7,264.50 303,270.2K
13:42 7,276.09 7,287.20 7,276.09 7,284.51 154,872.5K
13:43 7,283.03 7,283.03 7,271.26 7,271.26 104,664.3K
13:44 7,269.28 7,269.28 7,264.61 7,268.80 166,825.4K
13:45 7,258.64 7,258.64 7,246.67 7,248.20 116,759.8K
13:46 7,241.60 7,246.31 7,240.92 7,245.16 114,084.5K
13:47 7,256.07 7,274.02 7,256.07 7,273.21 101,849.1K
13:48 7,268.84 7,268.84 7,258.92 7,258.92 56,988.4K
13:49 7,250.79 7,250.79 7,239.43 7,239.43 77,060.4K
13:50 7,238.77 7,248.33 7,238.77 7,248.33 103,378.7K
13:51 7,248.85 7,265.90 7,248.85 7,265.90 66,475.6K
13:52 7,258.28 7,258.28 7,250.51 7,255.97 136,277.3K
13:53 7,255.71 7,273.99 7,255.71 7,273.99 79,484.8K
13:54 7,266.92 7,266.92 7,256.50 7,256.50 88,457.7K
13:55 7,247.01 7,247.01 7,236.08 7,236.08 136,519.0K
13:56 7,230.58 7,230.58 7,207.92 7,207.92 196,683.8K
13:57 7,201.94 7,215.14 7,201.94 7,214.21 185,198.9K
13:58 7,207.77 7,207.77 7,193.40 7,193.40 144,130.1K
13:59 7,196.42 7,207.03 7,196.42 7,207.03 136,091.8K
14:00 7,207.91 7,207.91 7,203.45 7,206.58 140,534.5K
14:01 7,202.52 7,202.52 7,192.30 7,192.30 108,151.6K
14:02 7,186.01 7,186.01 7,171.22 7,172.97 273,268.1K
14:03 7,172.54 7,172.84 7,171.55 7,171.74 116,844.6K
14:04 7,175.44 7,178.71 7,174.21 7,178.71 81,387.5K
14:05 7,180.48 7,187.65 7,172.92 7,187.65 117,957.0K
14:06 7,203.77 7,223.58 7,203.77 7,223.58 137,168.6K
14:07 7,222.68 7,223.59 7,221.93 7,221.93 103,337.8K
14:08 7,222.77 7,225.91 7,214.23 7,214.23 49,379.5K
14:09 7,211.05 7,217.70 7,211.05 7,215.95 86,410.4K
14:10 7,216.78 7,224.98 7,216.78 7,224.98 68,627.8K
14:11 7,226.94 7,239.09 7,226.94 7,234.76 81,249.5K
14:12 7,240.64 7,244.43 7,240.64 7,244.43 107,341.8K
14:13 7,244.74 7,249.38 7,244.74 7,249.38 67,822.4K
14:14 7,246.39 7,250.48 7,241.38 7,250.48 75,072.4K
14:15 7,258.85 7,260.69 7,258.85 7,260.69 97,380.8K
14:16 7,259.19 7,259.19 7,251.33 7,258.34 46,546.7K
14:17 7,255.82 7,255.82 7,251.00 7,251.00 33,574.5K
14:18 7,252.74 7,252.74 7,246.62 7,246.62 39,826.2K
14:19 7,244.34 7,249.72 7,244.34 7,247.51 111,482.1K
14:20 7,245.88 7,250.55 7,245.88 7,250.17 72,010.8K
14:21 7,254.39 7,255.67 7,253.86 7,253.86 47,259.5K
14:22 7,254.12 7,263.32 7,254.12 7,263.32 48,926.3K
14:23 7,263.66 7,266.82 7,258.49 7,266.82 56,899.9K
14:24 7,270.56 7,270.56 7,265.55 7,265.55 45,874.4K
14:25 7,264.82 7,264.82 7,257.78 7,257.78 37,679.2K
14:26 7,256.18 7,256.18 7,254.83 7,256.03 55,283.5K
14:27 7,251.30 7,251.30 7,244.54 7,244.73 48,715.6K
14:28 7,243.74 7,246.50 7,240.04 7,246.50 34,214.1K
14:29 7,247.99 7,255.09 7,247.99 7,255.09 35,823.1K
14:30 7,256.08 7,256.08 7,245.97 7,245.97 23,700.3K
14:31 7,238.16 7,238.16 7,232.88 7,233.12 43,779.7K
14:32 7,232.63 7,238.07 7,232.20 7,238.07 23,984.9K
14:33 7,237.29 7,237.29 7,225.92 7,225.92 50,779.1K
14:34 7,226.05 7,226.05 7,223.76 7,223.76 53,484.3K
14:35 7,226.42 7,226.42 7,218.86 7,219.43 53,193.8K
14:36 7,220.67 7,228.77 7,220.67 7,228.77 27,729.9K
14:37 7,231.74 7,231.74 7,225.43 7,225.43 19,272.5K
14:38 7,222.63 7,224.76 7,216.67 7,216.67 29,791.0K
14:39 7,214.92 7,214.92 7,211.30 7,212.94 65,083.4K
14:40 7,216.68 7,220.19 7,216.68 7,220.19 27,193.2K
14:41 7,223.43 7,225.00 7,223.28 7,225.00 24,705.4K
14:42 7,225.22 7,225.22 7,221.84 7,221.84 23,378.7K
14:43 7,224.31 7,233.98 7,224.31 7,233.98 38,296.4K
14:44 7,229.74 7,230.48 7,228.43 7,228.43 18,856.6K
14:45 7,229.64 7,233.61 7,228.37 7,233.61 19,433.0K
14:46 7,239.19 7,239.19 7,234.92 7,236.19 52,203.4K
14:47 7,233.59 7,234.23 7,231.08 7,231.08 40,990.4K
14:48 7,234.30 7,236.78 7,234.30 7,236.78 23,850.0K
14:49 7,235.74 7,238.67 7,235.74 7,236.86 24,763.2K
14:50 7,236.08 7,238.24 7,236.08 7,238.04 14,949.8K
14:51 7,238.52 7,246.82 7,238.52 7,246.82 37,685.6K
14:52 7,249.62 7,251.65 7,249.23 7,249.98 89,164.4K
14:53 7,248.39 7,250.94 7,248.39 7,250.94 22,923.6K
14:54 7,248.07 7,251.69 7,247.52 7,251.69 24,448.4K
14:55 7,249.87 7,250.77 7,249.66 7,250.75 24,176.6K
14:56 7,249.75 7,250.36 7,249.52 7,249.52 18,597.9K
14:57 7,248.77 7,248.77 7,231.59 7,231.59 67,094.5K
14:58 7,229.61 7,236.38 7,229.61 7,233.62 22,239.0K
14:59 7,233.00 7,233.07 7,231.73 7,231.87 12,761.0K
15:00 7,231.41 7,231.41 7,226.57 7,226.57 52,420.2K
15:01 7,226.81 7,233.53 7,226.81 7,233.53 30,056.3K
15:02 7,236.23 7,252.28 7,236.23 7,250.84 64,194.3K
15:03 7,252.24 7,253.00 7,251.33 7,253.00 61,799.0K
15:04 7,252.29 7,254.64 7,252.15 7,254.35 52,197.1K
15:05 7,256.15 7,279.28 7,256.15 7,279.28 142,219.1K
15:06 7,272.12 7,290.93 7,272.12 7,290.07 185,685.5K
15:07 7,291.85 7,294.12 7,289.69 7,289.69 60,636.5K
15:08 7,287.56 7,287.56 7,279.39 7,279.39 51,902.4K
15:09 7,278.59 7,286.71 7,277.29 7,286.71 58,356.4K
15:10 7,287.83 7,288.74 7,282.86 7,282.86 61,162.2K
15:11 7,281.79 7,283.71 7,279.14 7,279.14 34,005.8K
15:12 7,273.39 7,276.33 7,273.39 7,276.33 84,007.8K
15:13 7,275.58 7,276.75 7,271.74 7,273.85 28,908.0K
15:14 7,270.76 7,275.95 7,270.58 7,275.95 37,848.9K
15:15 7,276.22 7,276.22 7,269.24 7,269.24 31,588.2K
15:16 7,268.74 7,270.63 7,268.74 7,270.63 24,443.1K
15:17 7,267.51 7,271.01 7,265.97 7,271.01 31,960.2K
15:18 7,268.61 7,274.37 7,268.61 7,274.37 30,623.1K
15:19 7,272.64 7,278.51 7,272.64 7,278.51 54,224.9K
15:20 7,277.30 7,277.81 7,275.79 7,277.81 22,167.1K
15:21 7,278.32 7,278.32 7,266.57 7,266.57 39,052.1K
15:22 7,270.79 7,270.79 7,266.72 7,266.72 18,994.4K
15:23 7,263.73 7,263.73 7,258.56 7,262.34 37,593.8K
15:24 7,264.72 7,269.62 7,263.70 7,268.73 23,748.7K
15:25 7,268.12 7,268.12 7,260.03 7,260.03 16,928.3K
15:26 7,257.41 7,257.41 7,253.73 7,253.73 29,095.1K
15:27 7,258.62 7,258.62 7,256.24 7,256.89 43,434.8K
15:28 7,257.84 7,262.98 7,257.84 7,262.63 17,935.3K
15:29 7,263.48 7,263.48 7,261.15 7,261.52 15,081.3K
15:30 7,261.16 7,263.56 7,260.42 7,263.56 26,414.1K
15:31 7,263.93 7,263.93 7,261.31 7,263.91 35,484.4K
15:32 7,265.22 7,265.22 7,264.31 7,264.31 23,066.0K
15:33 7,263.72 7,263.72 7,257.55 7,257.55 37,683.4K
15:34 7,257.06 7,258.99 7,256.98 7,258.99 23,882.8K
15:35 7,256.91 7,262.70 7,253.43 7,259.54 43,444.4K
15:36 7,256.45 7,257.48 7,254.70 7,254.70 37,379.7K
15:37 7,254.94 7,254.94 7,250.95 7,251.26 31,958.0K
15:38 7,250.45 7,256.77 7,250.45 7,256.77 28,910.4K
15:39 7,256.66 7,265.40 7,256.66 7,263.94 30,013.7K
15:40 7,267.10 7,268.61 7,266.68 7,266.68 17,982.7K
15:41 7,266.66 7,266.66 7,261.22 7,261.22 22,816.5K
15:42 7,259.88 7,259.88 7,257.50 7,257.50 11,527.1K
15:43 7,257.62 7,257.62 7,255.63 7,255.63 21,450.0K
15:44 7,251.88 7,251.88 7,247.96 7,247.96 36,022.0K
15:45 7,245.16 7,245.16 7,235.66 7,235.66 84,812.8K
15:46 7,233.45 7,233.45 7,229.36 7,229.36 87,179.4K
15:47 7,230.71 7,230.71 7,226.28 7,226.28 33,192.6K
15:48 7,229.68 7,230.41 7,227.30 7,227.30 27,291.7K
15:49 7,226.07 7,226.42 7,225.99 7,226.05 42,828.6K
15:50 7,223.95 7,223.95 7,217.28 7,217.28 48,559.4K
15:51 7,214.65 7,220.40 7,214.65 7,220.40 42,456.9K
15:52 7,220.62 7,220.62 7,210.75 7,210.75 41,027.1K
15:53 7,208.33 7,213.17 7,207.24 7,213.17 101,100.0K
15:54 7,211.18 7,219.41 7,210.43 7,219.41 43,849.4K
15:55 7,218.24 7,230.37 7,218.24 7,230.37 32,703.8K
15:56 7,230.94 7,233.13 7,230.94 7,231.15 35,922.1K
15:57 7,233.51 7,233.51 7,229.33 7,229.33 26,554.4K
15:58 7,227.28 7,228.62 7,219.46 7,219.46 27,722.9K
15:59 7,219.18 7,221.90 7,219.18 7,221.04 24,581.7K
16:00 7,218.35 7,218.35 7,209.78 7,209.78 54,062.6K
16:01 7,207.09 7,207.09 7,200.96 7,202.68 55,508.3K
16:02 7,203.62 7,203.62 7,202.28 7,202.28 43,177.9K
16:03 7,199.26 7,199.26 7,196.57 7,197.48 41,660.4K
16:04 7,199.53 7,199.53 7,198.59 7,198.59 33,169.2K
16:05 7,197.83 7,197.83 7,195.68 7,195.68 41,977.5K
16:06 7,196.23 7,196.23 7,188.40 7,188.40 50,744.6K
16:07 7,186.79 7,186.79 7,175.73 7,175.73 73,970.1K
16:08 7,170.39 7,170.39 7,163.96 7,163.96 154,463.5K
16:09 7,166.23 7,166.23 7,161.54 7,161.54 98,408.4K
16:10 7,161.94 7,171.55 7,160.12 7,171.55 126,123.9K
16:11 7,176.70 7,180.10 7,176.70 7,178.08 68,650.0K
16:12 7,178.15 7,195.13 7,178.15 7,195.13 60,559.5K
16:13 7,196.50 7,197.66 7,192.70 7,197.66 49,181.1K
16:14 7,202.87 7,205.02 7,199.42 7,199.42 71,153.3K
16:15 7,193.55 7,193.55 7,185.55 7,185.55 32,326.9K
16:16 7,183.64 7,188.93 7,181.07 7,188.93 50,072.2K
16:17 7,188.97 7,190.68 7,188.97 7,190.60 24,909.9K
16:18 7,190.39 7,193.44 7,189.89 7,193.44 32,542.2K
16:19 7,194.58 7,203.97 7,194.58 7,203.97 86,312.0K
16:20 7,206.66 7,214.22 7,206.66 7,208.89 73,324.1K
16:21 7,203.08 7,203.08 7,197.29 7,197.80 47,900.1K
16:22 7,198.75 7,198.75 7,193.88 7,193.88 34,000.2K
16:23 7,193.58 7,193.58 7,191.26 7,191.26 33,318.6K
16:24 7,190.62 7,190.62 7,186.12 7,186.12 25,027.0K
16:25 7,185.52 7,186.44 7,184.17 7,184.17 40,148.2K
16:26 7,186.02 7,186.02 7,180.74 7,180.74 49,018.5K
16:27 7,181.05 7,181.05 7,169.03 7,169.03 59,108.1K
16:28 7,168.32 7,168.32 7,156.34 7,156.34 95,298.1K
16:29 7,150.41 7,151.46 7,146.04 7,146.04 131,077.1K
16:30 7,149.22 7,154.98 7,146.89 7,154.98 92,211.3K
16:31 7,156.60 7,156.60 7,153.43 7,153.70 59,740.8K
16:32 7,154.24 7,159.75 7,154.24 7,158.30 44,854.3K
16:33 7,160.82 7,161.38 7,155.87 7,155.87 35,447.6K
16:34 7,155.36 7,155.36 7,142.27 7,142.27 39,337.6K
16:35 7,136.35 7,136.35 7,126.71 7,126.71 150,032.5K
16:36 7,122.03 7,122.03 7,117.11 7,117.11 95,360.7K
16:37 7,112.18 7,114.35 7,109.04 7,109.04 155,601.6K
16:38 7,107.52 7,107.52 7,104.42 7,104.75 191,876.2K
16:39 7,102.05 7,102.05 7,086.30 7,089.16 298,589.4K
16:40 7,088.41 7,103.16 7,088.41 7,103.16 202,591.6K
16:41 7,104.16 7,112.89 7,104.16 7,110.48 135,055.6K
16:42 7,107.38 7,107.38 7,093.03 7,093.03 108,488.3K
16:43 7,094.87 7,103.67 7,094.25 7,103.67 264,746.2K
16:44 7,103.65 7,115.25 7,103.65 7,115.25 195,060.0K
16:45 7,111.25 7,111.25 7,097.35 7,097.35 113,194.3K
16:46 7,096.89 7,102.54 7,096.89 7,099.11 64,834.6K
16:47 7,098.26 7,098.39 7,097.33 7,098.34 129,606.8K
16:48 7,097.93 7,105.64 7,097.93 7,105.64 141,370.5K
16:49 7,109.10 7,111.19 7,109.10 7,110.39 44,942.6K
16:50 7,111.99 7,113.60 7,109.04 7,109.04 62,761.2K
16:51 7,107.80 7,108.38 7,106.34 7,108.38 49,220.7K
16:52 7,104.34 7,104.34 7,101.97 7,102.98 42,921.5K
16:53 7,102.90 7,102.90 7,093.72 7,093.72 51,499.9K
16:54 7,090.86 7,090.86 7,082.35 7,082.35 85,915.9K
16:55 7,085.06 7,086.02 7,080.40 7,086.02 63,128.6K
16:56 7,092.01 7,103.38 7,092.01 7,103.38 71,750.9K
16:57 7,103.84 7,103.84 7,094.04 7,094.04 69,764.5K
16:58 7,095.17 7,095.17 7,088.11 7,092.18 44,435.2K
16:59 7,091.78 7,091.78 7,088.58 7,088.58 40,864.0K
17:00 7,088.15 7,088.15 7,084.05 7,085.63 68,884.7K
17:01 7,085.66 7,085.66 7,083.96 7,083.96 47,729.0K
17:02 7,083.31 7,083.31 7,080.91 7,080.93 67,605.3K
17:03 7,081.17 7,081.17 7,077.66 7,077.66 45,966.5K
17:04 7,077.95 7,078.45 7,077.31 7,078.22 38,331.8K
17:05 7,083.08 7,090.31 7,083.08 7,090.31 81,602.0K
17:06 7,095.04 7,095.04 7,092.62 7,092.62 55,242.5K
17:07 7,093.38 7,096.22 7,092.77 7,096.22 53,368.7K
17:08 7,097.72 7,099.67 7,097.72 7,099.67 52,744.9K
17:09 7,101.56 7,101.88 7,101.52 7,101.52 34,042.7K
17:10 7,101.98 7,101.98 7,101.06 7,101.46 45,453.6K
17:11 7,108.78 7,117.35 7,108.78 7,117.35 69,479.6K
17:12 7,120.78 7,130.61 7,120.78 7,130.61 94,609.1K
17:13 7,131.03 7,131.03 7,115.56 7,115.56 72,374.1K
17:14 7,116.58 7,128.19 7,116.58 7,128.19 32,769.0K
17:15 7,129.45 7,145.58 7,129.45 7,145.58 71,205.2K
17:16 7,147.26 7,147.26 7,142.63 7,145.67 72,189.6K
17:17 7,142.48 7,142.48 7,131.57 7,131.57 54,110.2K
17:18 7,134.65 7,134.65 7,125.91 7,125.91 31,451.9K
17:19 7,121.06 7,125.15 7,121.06 7,125.15 63,479.3K
17:20 7,132.79 7,138.96 7,132.79 7,138.82 34,128.7K
17:21 7,146.97 7,146.97 7,143.70 7,143.70 52,281.9K
17:22 7,143.83 7,143.83 7,137.55 7,137.55 23,478.3K
17:23 7,141.81 7,148.38 7,141.81 7,148.38 31,916.4K
17:24 7,150.17 7,151.08 7,150.17 7,150.85 57,740.1K
17:25 7,151.95 7,151.95 7,147.88 7,147.88 60,083.0K
17:26 7,147.43 7,147.65 7,144.73 7,144.73 27,202.6K
17:27 7,144.55 7,144.55 7,139.73 7,139.73 16,749.7K
17:28 7,140.71 7,140.71 7,131.57 7,131.57 26,888.4K
17:29 7,129.72 7,153.55 7,122.69 7,153.55 125,945.7K
17:30 7,153.72 7,153.72 7,146.40 7,149.07 45,524.3K
17:31 7,149.38 7,149.38 7,145.93 7,145.93 23,420.4K
17:32 7,142.82 7,143.46 7,136.92 7,143.46 40,547.6K
17:33 7,141.63 7,146.35 7,139.81 7,145.75 24,676.4K
17:34 7,144.73 7,147.35 7,140.84 7,143.79 16,846.9K
17:35 7,144.65 7,144.65 7,134.16 7,134.16 36,129.1K
17:36 7,131.52 7,131.52 7,121.77 7,123.51 30,492.3K
17:37 7,129.02 7,139.57 7,129.02 7,139.57 35,680.2K
17:38 7,140.21 7,145.06 7,136.89 7,145.06 15,738.9K
17:39 7,144.49 7,146.08 7,140.81 7,140.81 23,225.6K
17:40 7,141.32 7,144.29 7,141.32 7,144.29 25,854.4K
17:41 7,145.25 7,152.85 7,145.25 7,152.85 37,930.4K
17:42 7,154.32 7,154.32 7,147.87 7,147.87 34,615.4K
17:43 7,147.10 7,147.10 7,143.96 7,144.96 26,588.6K
17:44 7,144.09 7,146.70 7,144.09 7,146.24 11,468.6K
17:45 7,146.68 7,147.29 7,146.18 7,146.40 15,968.5K
17:46 7,139.31 7,142.80 7,139.31 7,140.17 21,374.0K
17:47 7,139.86 7,139.86 7,137.66 7,137.66 32,835.5K
17:48 7,137.09 7,137.09 7,135.51 7,136.58 46,140.4K
17:49 7,138.60 7,138.61 7,136.01 7,138.61 41,458.3K
17:50 7,137.28 7,137.52 7,137.04 7,137.15 25,269.5K
17:51 7,138.37 7,142.63 7,138.37 7,142.63 23,716.8K
17:52 7,142.42 7,144.53 7,142.42 7,144.13 26,812.6K
17:53 7,145.96 7,145.96 7,138.49 7,138.49 29,469.1K
17:54 7,140.19 7,145.07 7,140.19 7,141.06 27,389.6K
17:55 7,138.92 7,138.92 7,134.87 7,134.87 29,168.9K
17:56 7,135.01 7,135.01 7,131.39 7,133.76 24,714.3K
17:57 7,132.84 7,132.84 7,121.81 7,121.81 52,507.6K
17:58 7,124.61 7,126.61 7,122.79 7,126.61 51,216.9K
17:59 7,128.39 7,128.39 7,122.91 7,123.01 34,954.0K
18:00 7,123.19 7,123.19 7,109.56 7,109.56 32,817.0K
18:01 7,116.07 7,120.61 7,114.43 7,119.58 18,393.5K
18:02 7,120.68 7,123.94 7,120.68 7,121.77 46,357.8K
18:03 7,123.93 7,128.64 7,123.93 7,128.64 26,915.0K
18:04 7,128.02 7,128.02 7,126.69 7,126.90 50,915.7K
18:05 7,121.55 7,121.55 7,115.82 7,115.82 43,580.3K
18:06 7,114.34 7,117.75 7,114.34 7,117.75 23,400.4K
18:07 7,119.01 7,119.01 7,117.18 7,117.18 14,506.7K
18:08 7,116.50 7,117.30 7,116.50 7,116.68 11,138.2K
18:09 7,116.71 7,116.71 7,107.83 7,107.83 25,427.2K
18:10 7,107.25 7,107.28 7,104.16 7,104.16 21,522.9K
18:11 7,097.90 7,098.20 7,096.66 7,096.66 55,094.3K
18:12 7,095.52 7,101.42 7,095.52 7,101.42 21,374.9K
18:13 7,101.87 7,101.87 7,098.60 7,101.47 27,226.7K
18:14 7,102.53 7,108.23 7,102.53 7,107.96 20,088.1K
18:15 7,109.44 7,112.50 7,109.44 7,112.50 11,365.0K
18:16 7,112.89 7,116.74 7,112.89 7,115.90 20,224.0K
18:17 7,115.35 7,115.41 7,112.73 7,115.41 20,721.2K
18:18 7,116.59 7,119.34 7,116.59 7,119.34 19,105.8K
18:19 7,119.17 7,123.50 7,118.56 7,120.42 22,952.1K
18:20 7,123.10 7,123.10 7,121.25 7,121.25 21,701.3K
18:21 7,122.56 7,126.81 7,122.56 7,126.43 33,255.2K
18:22 7,126.26 7,133.27 7,125.31 7,133.27 36,698.8K
18:23 7,131.92 7,131.92 7,124.80 7,124.80 45,733.2K
18:24 7,124.40 7,125.83 7,123.41 7,125.83 15,777.8K
18:25 7,126.53 7,130.10 7,126.53 7,130.10 22,338.4K
18:26 7,130.88 7,132.16 7,130.88 7,131.85 20,122.6K
18:27 7,130.66 7,130.66 7,125.00 7,127.02 43,442.1K
18:28 7,128.77 7,128.77 7,124.39 7,124.39 18,542.1K
18:29 7,125.87 7,128.48 7,125.74 7,128.32 30,429.9K
18:30 7,130.89 7,130.90 7,129.05 7,129.05 36,462.8K
18:31 7,128.62 7,128.62 7,122.76 7,122.76 39,754.0K
18:32 7,121.87 7,121.87 7,120.32 7,120.32 27,508.5K
18:33 7,119.66 7,119.66 7,116.72 7,116.72 21,736.6K
18:34 7,114.62 7,114.62 7,113.58 7,113.58 26,552.9K
18:35 7,113.93 7,119.46 7,113.93 7,119.46 26,370.7K
18:36 7,119.60 7,119.60 7,119.12 7,119.54 13,585.3K
18:37 7,118.32 7,118.32 7,115.32 7,118.12 36,393.3K
18:38 7,117.46 7,118.51 7,117.18 7,117.76 12,567.1K
18:39 7,117.44 7,119.41 7,117.44 7,119.41 38,795.6K
18:40 7,117.59 7,117.59 7,117.59 7,117.59 4,101.4K
18:51 7,105.69 7,105.69 7,105.69 7,105.69 94,066.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible